Skip to main content

Reliance Inc (NY: RS )

284.95 +7.84 (+2.83%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 78.45 78.70 77.50 77.56 534,108 -0.22(-0.28%)
Jun 28, 2018 78.19 78.53 76.58 77.78 827,388 -0.87(-1.10%)
Jun 27, 2018 80.05 80.33 78.51 78.65 407,147 -1.49(-1.86%)
Jun 26, 2018 79.68 80.33 78.71 80.14 554,538 +0.40(+0.50%)
Jun 25, 2018 82.27 82.27 78.85 79.74 583,574 -2.99(-3.61%)
Jun 22, 2018 82.02 83.06 81.92 82.72 821,517 +1.25(+1.53%)
Jun 21, 2018 82.09 82.13 80.73 81.48 493,995 -1.13(-1.36%)
Jun 20, 2018 82.18 82.72 81.00 82.60 352,730 +1.13(+1.38%)
Jun 19, 2018 81.95 81.95 80.29 81.48 565,095 -2.24(-2.68%)
Jun 18, 2018 82.43 84.01 82.40 83.72 443,156 +0.43(+0.52%)
Jun 15, 2018 85.13 82.71 83.28 904,296 -1.85(-2.18%)
Jun 14, 2018 84.95 85.37 84.04 85.13 396,941 +1.17(+1.39%)
Jun 13, 2018 84.56 84.66 83.57 83.97 561,316 -0.25(-0.29%)
Jun 12, 2018 85.03 85.09 83.95 84.21 250,203 -0.43(-0.50%)
Jun 11, 2018 84.87 84.97 83.70 84.64 313,571 -0.06(-0.07%)
Jun 08, 2018 84.82 85.32 84.42 84.70 374,196 -0.17(-0.20%)
Jun 07, 2018 85.45 85.68 84.14 84.87 643,508 -0.68(-0.80%)
Jun 06, 2018 85.56 84.20 85.55 346,515 +1.07(+1.27%)
Jun 05, 2018 84.08 84.70 83.73 84.48 341,910 +0.40(+0.47%)
Jun 04, 2018 83.50 84.71 83.43 84.08 488,869 +0.58(+0.69%)
Jun 01, 2018 84.05 84.37 83.41 83.50 701,590 +0.60(+0.73%)
May 31, 2018 84.78 86.30 82.87 82.90 867,499 -0.78(-0.93%)
May 30, 2018 82.85 84.24 82.65 83.68 430,817 +1.60(+1.95%)
May 29, 2018 81.44 82.73 81.40 82.08 480,550 -0.23(-0.28%)
May 25, 2018 82.31 82.31 82.31 0 -1.00(-1.20%)
May 24, 2018 82.81 83.67 82.65 83.31 604,358 +0.47(+0.57%)
May 23, 2018 82.64 83.06 81.76 82.84 464,472 -0.69(-0.82%)
May 22, 2018 83.62 84.94 83.38 83.53 364,402 +0.33(+0.40%)
May 21, 2018 85.00 85.00 82.87 83.19 404,155 -1.54(-1.82%)
May 18, 2018 83.94 84.76 83.77 84.73 657,502 +0.66(+0.79%)
May 17, 2018 82.57 84.20 81.83 84.07 922,438 +1.54(+1.87%)
May 16, 2018 81.69 83.00 81.69 82.53 754,609 +0.88(+1.08%)
May 15, 2018 80.30 81.96 79.85 81.65 547,217 +0.71(+0.88%)
May 14, 2018 81.13 81.47 80.63 80.94 472,928 -0.05(-0.07%)
May 11, 2018 81.49 81.91 80.94 80.99 272,013 -0.16(-0.20%)
May 10, 2018 80.45 81.93 80.24 81.15 572,491 +0.92(+1.14%)
May 09, 2018 81.13 81.44 80.11 80.23 396,491 -0.62(-0.76%)
May 08, 2018 80.25 81.18 80.25 80.85 661,300 +0.24(+0.30%)
May 07, 2018 79.67 80.89 79.46 80.61 486,405 +1.41(+1.78%)
May 04, 2018 77.82 79.84 77.40 79.20 597,317 +1.20(+1.54%)
May 03, 2018 77.06 78.48 76.84 78.00 660,373 +1.07(+1.39%)
May 02, 2018 77.49 78.37 76.75 76.94 583,152 -0.08(-0.10%)
May 01, 2018 76.83 77.12 74.97 77.01 1,218,311 -0.47(-0.60%)
Apr 30, 2018 79.01 79.27 76.91 77.48 674,184 -1.02(-1.30%)
Apr 27, 2018 81.79 81.96 78.24 78.50 931,928 -3.48(-4.25%)
Apr 26, 2018 81.52 82.60 80.32 81.99 1,118,701 +3.73(+4.76%)
Apr 25, 2018 76.87 79.04 76.38 78.26 630,197 +0.97(+1.25%)
Apr 24, 2018 78.66 79.49 76.36 77.29 786,575 -0.56(-0.72%)
Apr 23, 2018 78.72 78.77 77.31 77.85 325,461 -1.16(-1.47%)
Apr 20, 2018 79.76 79.85 78.13 79.02 486,474 -0.50(-0.63%)
Apr 19, 2018 78.63 79.74 77.70 79.52 553,875 +0.71(+0.91%)
Apr 18, 2018 78.92 79.88 78.69 78.80 665,165 +0.67(+0.86%)
Apr 17, 2018 77.80 78.51 77.47 78.13 609,393 +1.00(+1.29%)
Apr 16, 2018 76.93 77.40 76.07 77.14 313,990 +0.80(+1.05%)
Apr 13, 2018 77.34 77.75 75.70 76.34 332,344 -0.22(-0.29%)
Apr 12, 2018 75.41 76.84 74.86 76.56 582,577 +1.89(+2.54%)
Apr 11, 2018 75.92 76.04 74.32 74.66 425,770 -1.52(-2.00%)
Apr 10, 2018 75.43 76.62 74.84 76.19 482,209 +2.56(+3.48%)
Apr 09, 2018 73.75 74.99 73.32 73.62 506,492 +0.45(+0.61%)
Apr 06, 2018 75.55 76.10 72.62 73.17 640,052 -3.12(-4.09%)
Apr 05, 2018 75.20 76.87 75.13 76.29 349,291 +1.80(+2.41%)
Apr 04, 2018 73.53 74.63 72.93 74.49 511,517 -0.42(-0.56%)
Apr 03, 2018 74.03 75.34 74.03 74.92 480,696 +1.47(+2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.